QDEL - Quidel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QDEL200417C000450002020-03-26 3:30PM EDT45.0044.810.000.000.00--00.00%
QDEL200417C000650002020-03-26 11:19AM EDT65.0020.300.000.000.00--50.00%
QDEL200417C000700002020-03-16 12:00AM EDT70.0027.600.000.000.00-1340.00%
QDEL200417C000750002020-03-26 1:59PM EDT75.0017.500.000.000.00-401,5610.00%
QDEL200417C000800002020-03-27 1:59PM EDT80.0018.400.000.000.00-4380.00%
QDEL200417C000850002020-03-27 2:05PM EDT85.0015.400.000.000.00-72720.00%
QDEL200417C000900002020-03-27 3:47PM EDT90.0013.300.000.000.00-21890.00%
QDEL200417C000950002020-03-27 3:55PM EDT95.0010.000.000.000.00-34890.78%
QDEL200417C001000002020-03-27 3:28PM EDT100.009.110.000.000.00-901326.25%
QDEL200417C001050002020-03-27 3:52PM EDT105.006.800.000.000.00-33412.50%
QDEL200417C001100002020-03-27 1:44PM EDT110.005.000.000.000.00-91712.50%
QDEL200417C001150002020-03-27 3:18PM EDT115.004.900.000.000.00-23425.00%
QDEL200417C001200002020-03-27 10:19AM EDT120.003.150.000.000.00-2825.00%
QDEL200417C001250002020-03-26 3:38PM EDT125.002.200.000.000.00--125.00%
QDEL200417C001300002020-03-27 11:14AM EDT130.002.610.000.000.00-1225.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QDEL200417P000450002020-03-27 3:57PM EDT45.000.150.000.000.00-10713850.00%
QDEL200417P000550002020-03-24 3:06PM EDT55.001.500.000.000.00-5550.00%
QDEL200417P000600002020-03-26 3:07PM EDT60.002.000.000.000.00-120550.00%
QDEL200417P000650002020-03-26 3:49PM EDT65.002.350.000.000.00-117625.00%
QDEL200417P000700002020-03-27 2:43PM EDT70.002.000.000.000.00-33025.00%
QDEL200417P000750002020-03-27 3:15PM EDT75.003.500.000.000.00-4410525.00%
QDEL200417P000800002020-03-27 3:49PM EDT80.003.780.000.000.00-106412.50%
QDEL200417P000850002020-03-27 3:56PM EDT85.005.700.000.000.00-2313412.50%
QDEL200417P000900002020-03-27 3:31PM EDT90.007.740.000.000.00-25496.25%
QDEL200417P000950002020-03-26 2:52PM EDT95.0010.500.000.000.00-3230.00%
QDEL200417P001000002020-03-27 12:32PM EDT100.0012.500.000.000.00-33220.00%
QDEL200417P001050002020-03-27 3:54PM EDT105.0016.100.000.000.00-6160.00%
QDEL200417P001100002020-03-20 5:49PM EDT110.0020.800.000.000.00--50.00%